Panasonic Manufacturing Malaysia Berhad (KLSE:PANAMY)
Malaysia · Delayed Price · Currency is MYR 9.25
-0.06 (-0.64%)
At close: Sep 4, 2025
KLSE:PANAMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.44 | 9.44 | 9.00 | 9.25 | 9.25 | -5.42% | 63,200 |
| Sep 3, 2025 | 9.85 | 9.90 | 9.73 | 9.78 | 9.31 | 0.62% | 65,600 |
| Sep 2, 2025 | 9.55 | 9.85 | 9.50 | 9.72 | 9.25 | 1.89% | 63,200 |
| Aug 29, 2025 | 9.64 | 9.70 | 9.53 | 9.54 | 9.08 | -0.93% | 82,500 |
| Aug 28, 2025 | 9.39 | 9.74 | 9.23 | 9.63 | 9.17 | 2.23% | 57,500 |
| Aug 27, 2025 | 9.86 | 9.86 | 9.30 | 9.42 | 8.97 | -4.75% | 279,100 |
| Aug 26, 2025 | 9.90 | 9.92 | 9.89 | 9.89 | 9.42 | -0.10% | 29,300 |
| Aug 25, 2025 | 9.88 | 9.92 | 9.86 | 9.90 | 9.42 | 0.20% | 67,400 |
| Aug 22, 2025 | 9.90 | 9.90 | 9.86 | 9.88 | 9.41 | -0.40% | 35,800 |
| Aug 21, 2025 | 9.93 | 9.93 | 9.89 | 9.92 | 9.44 | -0.20% | 35,200 |
| Aug 20, 2025 | 9.91 | 9.94 | 9.88 | 9.94 | 9.46 | 0.61% | 66,200 |
| Aug 19, 2025 | 9.90 | 9.90 | 9.82 | 9.88 | 9.41 | -0.20% | 28,800 |
| Aug 18, 2025 | 10.00 | 10.02 | 9.90 | 9.90 | 9.42 | -0.90% | 77,300 |
| Aug 15, 2025 | 9.96 | 10.10 | 9.96 | 9.99 | 9.51 | 0.30% | 31,900 |
| Aug 14, 2025 | 10.16 | 10.18 | 9.96 | 9.96 | 9.48 | -1.78% | 90,000 |
| Aug 13, 2025 | 10.24 | 10.24 | 10.12 | 10.14 | 9.65 | -0.78% | 30,400 |
| Aug 12, 2025 | 10.20 | 10.22 | 10.20 | 10.22 | 9.73 | 0.79% | 11,100 |
| Aug 11, 2025 | 10.20 | 10.22 | 10.10 | 10.14 | 9.65 | -0.78% | 46,500 |
| Aug 8, 2025 | 10.18 | 10.28 | 10.18 | 10.22 | 9.73 | 0.39% | 13,200 |
| Aug 7, 2025 | 10.38 | 10.42 | 10.18 | 10.18 | 9.69 | -2.12% | 64,600 |
| Aug 6, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 9.90 | -0.95% | 26,500 |
| Aug 5, 2025 | 10.60 | 10.60 | 10.48 | 10.50 | 10.00 | - | 32,600 |
| Aug 4, 2025 | 10.46 | 10.50 | 10.46 | 10.50 | 10.00 | - | 35,600 |
| Aug 1, 2025 | 10.54 | 10.56 | 10.46 | 10.50 | 10.00 | - | 70,000 |
| Jul 31, 2025 | 10.48 | 10.50 | 10.48 | 10.50 | 10.00 | 0.19% | 64,000 |
| Jul 30, 2025 | 10.52 | 10.60 | 10.42 | 10.48 | 9.98 | -0.38% | 39,300 |
| Jul 29, 2025 | 10.88 | 10.88 | 10.52 | 10.52 | 10.01 | -3.31% | 47,400 |
| Jul 28, 2025 | 11.02 | 11.02 | 10.86 | 10.88 | 10.36 | -1.45% | 14,900 |
| Jul 25, 2025 | 11.00 | 11.04 | 10.96 | 11.04 | 10.51 | 0.73% | 4,000 |
| Jul 24, 2025 | 10.90 | 10.98 | 10.82 | 10.96 | 10.43 | -0.36% | 14,000 |
| Jul 23, 2025 | 10.82 | 11.00 | 10.80 | 11.00 | 10.47 | 0.92% | 5,100 |
| Jul 22, 2025 | 10.96 | 10.98 | 10.80 | 10.90 | 10.38 | -0.73% | 54,900 |
| Jul 21, 2025 | 11.16 | 11.16 | 10.96 | 10.98 | 10.45 | -1.61% | 19,200 |
| Jul 18, 2025 | 11.10 | 11.18 | 11.08 | 11.16 | 10.62 | 1.45% | 19,900 |
| Jul 17, 2025 | 11.14 | 11.20 | 11.00 | 11.00 | 10.47 | -1.26% | 48,300 |
| Jul 16, 2025 | 11.50 | 11.50 | 11.14 | 11.14 | 10.61 | -3.30% | 70,800 |
| Jul 15, 2025 | 11.58 | 11.58 | 11.52 | 11.52 | 10.97 | -0.52% | 4,000 |
| Jul 14, 2025 | 11.64 | 11.68 | 11.56 | 11.58 | 11.02 | -0.69% | 14,300 |
| Jul 11, 2025 | 11.70 | 11.70 | 11.64 | 11.66 | 11.10 | - | 14,100 |
| Jul 10, 2025 | 11.76 | 11.76 | 11.66 | 11.66 | 11.10 | -0.68% | 12,100 |
| Jul 9, 2025 | 11.76 | 11.90 | 11.74 | 11.74 | 11.18 | -0.17% | 4,200 |
| Jul 8, 2025 | 11.82 | 11.82 | 11.72 | 11.76 | 11.20 | -1.51% | 6,700 |
| Jul 7, 2025 | 12.04 | 12.04 | 11.94 | 11.94 | 11.37 | -0.83% | 5,400 |
| Jul 4, 2025 | 12.20 | 12.20 | 11.90 | 12.04 | 11.46 | -0.50% | 10,700 |
| Jul 3, 2025 | 11.88 | 12.10 | 11.88 | 12.10 | 11.52 | 2.54% | 10,700 |
| Jul 2, 2025 | 11.64 | 11.80 | 11.64 | 11.80 | 11.23 | 1.37% | 5,800 |
| Jul 1, 2025 | 11.50 | 11.68 | 11.50 | 11.64 | 11.08 | 1.57% | 3,500 |
| Jun 30, 2025 | 11.40 | 11.48 | 11.40 | 11.46 | 10.91 | -1.88% | 3,000 |
| Jun 26, 2025 | 11.34 | 11.68 | 11.34 | 11.68 | 11.12 | 3.00% | 13,600 |
| Jun 25, 2025 | 11.32 | 11.34 | 11.32 | 11.34 | 10.80 | 0.35% | 17,100 |